Mufin Green Finance Limited (BOM:542774)
India · Delayed Price · Currency is INR 85.33
+0.53 (0.63%)
At close: Aug 29, 2025
Mufin Green Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 86.46 | 86.46 | 83.62 | 85.33 | 85.33 | 0.63% | 7,654 |
| Aug 28, 2025 | 84.51 | 85.64 | 84.22 | 84.80 | 84.80 | 0.06% | 4,034 |
| Aug 26, 2025 | 86.00 | 87.02 | 84.13 | 84.75 | 84.75 | -1.12% | 18,903 |
| Aug 25, 2025 | 88.00 | 88.01 | 85.01 | 85.71 | 85.71 | -2.69% | 28,129 |
| Aug 22, 2025 | 88.65 | 89.17 | 86.57 | 88.08 | 88.08 | 0.27% | 12,465 |
| Aug 21, 2025 | 88.70 | 89.01 | 85.06 | 87.84 | 87.84 | -1.06% | 39,533 |
| Aug 20, 2025 | 91.41 | 91.41 | 88.07 | 88.78 | 88.78 | -2.45% | 28,804 |
| Aug 19, 2025 | 91.30 | 91.76 | 89.53 | 91.01 | 91.01 | -0.34% | 15,402 |
| Aug 18, 2025 | 91.00 | 96.75 | 90.49 | 91.32 | 91.32 | -0.77% | 62,035 |
| Aug 14, 2025 | 92.00 | 94.39 | 91.27 | 92.03 | 92.03 | -0.68% | 54,675 |
| Aug 13, 2025 | 91.49 | 92.93 | 90.28 | 92.66 | 92.66 | 2.88% | 17,226 |
| Aug 12, 2025 | 89.58 | 91.95 | 88.66 | 90.07 | 90.07 | 1.62% | 39,055 |
| Aug 11, 2025 | 89.94 | 90.00 | 87.23 | 88.63 | 88.63 | 0.62% | 47,823 |
| Aug 8, 2025 | 88.33 | 89.58 | 87.06 | 88.08 | 88.08 | -0.79% | 20,427 |
| Aug 7, 2025 | 90.00 | 90.00 | 86.51 | 88.78 | 88.78 | 0.27% | 10,318 |
| Aug 6, 2025 | 88.05 | 91.09 | 84.89 | 88.54 | 88.54 | 1.18% | 69,089 |
| Aug 5, 2025 | 87.66 | 88.00 | 86.27 | 87.51 | 87.51 | 0.61% | 2,131 |
| Aug 4, 2025 | 88.32 | 88.40 | 86.86 | 86.98 | 86.98 | -0.85% | 7,776 |
| Aug 1, 2025 | 87.78 | 88.99 | 85.59 | 87.73 | 87.73 | 1.20% | 16,071 |
| Jul 31, 2025 | 88.00 | 88.90 | 84.27 | 86.69 | 86.69 | -1.82% | 71,000 |
| Jul 30, 2025 | 87.49 | 88.91 | 86.00 | 88.30 | 88.30 | 0.98% | 28,834 |
| Jul 29, 2025 | 86.89 | 87.63 | 85.43 | 87.44 | 87.44 | 0.85% | 24,076 |
| Jul 28, 2025 | 88.26 | 89.26 | 85.50 | 86.70 | 86.70 | -2.22% | 14,159 |
| Jul 25, 2025 | 89.99 | 89.99 | 88.04 | 88.67 | 88.67 | -1.57% | 16,590 |
| Jul 24, 2025 | 90.00 | 90.60 | 88.01 | 90.08 | 90.08 | 0.65% | 26,211 |
| Jul 23, 2025 | 90.71 | 92.23 | 89.20 | 89.50 | 89.50 | -1.33% | 15,080 |
| Jul 22, 2025 | 89.50 | 91.78 | 89.40 | 90.71 | 90.71 | -0.10% | 47,037 |
| Jul 21, 2025 | 92.00 | 92.60 | 90.09 | 90.80 | 90.80 | -1.78% | 28,664 |
| Jul 18, 2025 | 91.51 | 93.40 | 89.30 | 92.45 | 92.45 | 0.69% | 48,254 |
| Jul 17, 2025 | 93.01 | 94.24 | 88.63 | 91.82 | 91.82 | -1.73% | 81,171 |
| Jul 16, 2025 | 93.01 | 94.04 | 92.47 | 93.44 | 93.44 | -0.41% | 41,069 |
| Jul 15, 2025 | 93.30 | 94.17 | 92.50 | 93.82 | 93.82 | 1.24% | 113,442 |
| Jul 14, 2025 | 92.95 | 93.20 | 90.80 | 92.67 | 92.67 | 0.70% | 29,370 |
| Jul 11, 2025 | 94.95 | 94.95 | 91.67 | 92.03 | 92.03 | 0.05% | 147,966 |
| Jul 10, 2025 | 90.43 | 93.82 | 89.50 | 91.98 | 91.98 | 0.57% | 233,946 |
| Jul 9, 2025 | 87.50 | 92.25 | 84.42 | 91.46 | 91.46 | 6.50% | 177,543 |
| Jul 8, 2025 | 85.38 | 86.60 | 83.76 | 85.88 | 85.88 | 0.60% | 21,211 |
| Jul 7, 2025 | 87.20 | 88.89 | 85.00 | 85.37 | 85.37 | -1.21% | 69,491 |
| Jul 4, 2025 | 82.15 | 87.00 | 80.78 | 86.42 | 86.42 | 7.31% | 301,858 |
| Jul 3, 2025 | 78.83 | 80.62 | 78.45 | 80.53 | 80.53 | 2.09% | 28,886 |
| Jul 2, 2025 | 77.55 | 79.44 | 76.00 | 78.88 | 78.88 | 1.98% | 39,288 |
| Jul 1, 2025 | 76.49 | 77.55 | 76.21 | 77.35 | 77.35 | 1.01% | 8,870 |
| Jun 30, 2025 | 73.51 | 76.87 | 73.08 | 76.58 | 76.58 | 4.25% | 23,199 |
| Jun 27, 2025 | 73.00 | 74.86 | 72.00 | 73.46 | 73.46 | 0.37% | 26,463 |
| Jun 26, 2025 | 73.00 | 73.89 | 71.81 | 73.19 | 73.19 | 1.58% | 6,802 |
| Jun 25, 2025 | 71.79 | 72.60 | 70.50 | 72.05 | 72.05 | 0.36% | 22,823 |
| Jun 24, 2025 | 72.02 | 75.40 | 70.25 | 71.79 | 71.79 | -0.43% | 45,550 |
| Jun 23, 2025 | 73.01 | 73.89 | 71.80 | 72.10 | 72.10 | -2.42% | 18,917 |
| Jun 20, 2025 | 73.00 | 76.06 | 70.66 | 73.89 | 73.89 | 5.32% | 20,293 |
| Jun 19, 2025 | 72.58 | 72.59 | 69.00 | 70.16 | 70.16 | -2.37% | 20,181 |